Europe ETF FTSE Vanguard (NY: VGK )

59.97 +0.73 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.54 51.82 51.33 51.53 5,620,106 -0.19(-0.37%)
Aug 28, 2015 51.49 51.85 51.42 51.72 5,364,675 -0.19(-0.37%)
Aug 27, 2015 51.60 51.99 51.43 51.91 7,078,997 +0.54(+1.05%)
Aug 26, 2015 51.60 51.61 50.26 51.37 9,837,371 +0.86(+1.70%)
Aug 25, 2015 52.14 52.33 50.35 50.51 17,450,880 +0.33(+0.66%)
Aug 24, 2015 49.91 51.39 49.24 50.18 19,288,008 -1.35(-2.62%)
Aug 21, 2015 52.64 52.76 51.45 51.53 8,189,601 -1.15(-2.18%)
Aug 20, 2015 53.52 53.52 52.66 52.68 5,567,046 -1.20(-2.23%)
Aug 19, 2015 53.89 54.12 53.51 53.88 7,094,055 -0.52(-0.96%)
Aug 18, 2015 54.54 54.59 54.30 54.40 2,261,558 -0.29(-0.53%)
Aug 17, 2015 54.37 54.71 54.22 54.69 2,999,099 -0.22(-0.40%)
Aug 14, 2015 54.67 54.93 54.55 54.91 3,533,905 +0.12(+0.22%)
Aug 13, 2015 54.86 54.95 54.66 54.79 4,511,151 -0.16(-0.29%)
Aug 12, 2015 54.57 54.96 54.25 54.95 5,562,737 -0.34(-0.61%)
Aug 11, 2015 55.45 55.54 55.10 55.29 3,664,200 -0.72(-1.29%)
Aug 10, 2015 55.40 56.05 55.39 56.01 3,574,791 +0.60(+1.08%)
Aug 07, 2015 55.13 55.43 55.06 55.41 6,259,801 -0.19(-0.34%)
Aug 06, 2015 55.70 55.76 55.40 55.60 4,929,985 -0.10(-0.18%)
Aug 05, 2015 55.72 55.86 55.58 55.70 5,852,312 +0.37(+0.67%)
Aug 04, 2015 55.51 55.56 55.20 55.33 4,695,989 -0.10(-0.18%)
Aug 03, 2015 55.58 55.67 55.19 55.43 6,483,619 +0.01(+0.02%)
Jul 31, 2015 55.59 55.66 55.29 55.42 4,838,531 +0.34(+0.62%)
Jul 30, 2015 54.97 55.10 54.63 55.08 5,212,989 -0.02(-0.04%)
Jul 29, 2015 54.93 55.37 54.89 55.10 5,241,038 +0.15(+0.27%)
Jul 28, 2015 54.65 54.99 54.37 54.95 6,425,312 +0.72(+1.33%)
Jul 27, 2015 54.55 54.65 54.14 54.23 4,779,809 -0.42(-0.77%)
Jul 24, 2015 55.17 55.21 54.59 54.65 3,345,019 -0.62(-1.12%)
Jul 23, 2015 55.58 55.60 55.19 55.27 2,020,580 -0.18(-0.32%)
Jul 22, 2015 55.34 55.46 55.27 55.45 2,458,784 -0.40(-0.72%)
Jul 21, 2015 55.90 55.96 55.74 55.85 1,580,864 -0.19(-0.34%)
Jul 20, 2015 56.09 56.15 55.88 56.04 1,900,775 +0.15(+0.27%)
Jul 17, 2015 55.95 56.00 55.78 55.89 2,739,148 -0.16(-0.29%)
Jul 16, 2015 56.11 56.22 56.01 56.05 3,725,481 +0.49(+0.88%)
Jul 15, 2015 55.69 55.75 55.32 55.56 4,037,676 -0.26(-0.47%)
Jul 14, 2015 55.57 55.85 55.47 55.82 8,711,575 +0.47(+0.85%)
Jul 13, 2015 55.43 55.51 55.23 55.35 7,998,839 +0.02(+0.04%)
Jul 10, 2015 55.15 55.37 54.93 55.33 7,453,359 +2.21(+4.16%)
Jul 09, 2015 53.47 53.56 53.02 53.12 5,476,943 +0.92(+1.76%)
Jul 08, 2015 52.43 52.51 52.08 52.20 5,228,353 -0.76(-1.44%)
Jul 07, 2015 52.48 53.12 51.69 52.96 6,521,165 -0.05(-0.09%)
Jul 06, 2015 53.05 53.55 52.82 53.01 8,707,220 -1.26(-2.32%)
Jul 02, 2015 54.45 54.27 54.27 54.27 2,692,700 +0.03(+0.06%)
Jul 01, 2015 54.67 54.73 54.02 54.24 6,122,318 +0.26(+0.48%)
Jun 30, 2015 54.66 54.97 53.63 53.98 9,096,966 -0.32(-0.59%)
Jun 29, 2015 55.01 55.27 54.23 54.30 12,140,339 -1.97(-3.50%)
Jun 26, 2015 56.34 56.53 56.02 56.27 7,800,849 -0.76(-1.33%)
Jun 25, 2015 57.24 57.36 57.00 57.03 3,711,875 -0.02(-0.04%)
Jun 24, 2015 57.28 57.45 57.02 57.05 6,702,574 -0.47(-0.82%)
Jun 23, 2015 57.58 57.69 57.46 57.52 2,954,263 -0.08(-0.14%)
Jun 22, 2015 57.54 57.99 57.43 57.60 4,838,112 +1.31(+2.33%)
Jun 19, 2015 56.47 56.54 56.23 56.29 3,583,355 -0.25(-0.44%)
Jun 18, 2015 56.09 57.13 56.04 56.54 7,923,186 +0.70(+1.25%)
Jun 17, 2015 55.92 55.97 55.30 55.84 4,603,449 -0.06(-0.11%)
Jun 16, 2015 55.62 55.98 55.54 55.90 1,970,926 +0.04(+0.07%)
Jun 15, 2015 55.49 55.92 55.46 55.86 3,919,101 -0.59(-1.05%)
Jun 12, 2015 56.30 56.73 56.06 56.45 3,231,735 -0.58(-1.02%)
Jun 11, 2015 57.12 57.26 56.69 57.03 4,172,690 +0.11(+0.19%)
Jun 10, 2015 56.47 57.08 56.31 56.92 7,599,020 +1.37(+2.47%)
Jun 09, 2015 55.63 55.77 55.23 55.55 4,590,809 -0.21(-0.38%)
Jun 08, 2015 55.78 55.83 55.54 55.76 3,549,425 -0.03(-0.05%)
Jun 05, 2015 55.65 55.95 55.38 55.79 3,723,855 -0.78(-1.38%)
Jun 04, 2015 56.96 57.50 56.41 56.57 3,696,537 -0.71(-1.24%)
Jun 03, 2015 57.20 57.58 57.13 57.28 4,435,675 +0.45(+0.79%)
Jun 02, 2015 56.77 57.14 56.60 56.83 3,130,687 +0.50(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.